Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 76.17 | 76.86 | 75.80 | 76.83 | 1,768,348 | +1.05(+1.39%) |
May 30, 2024 | 75.24 | 76.63 | 75.09 | 75.78 | 1,491,254 | +0.65(+0.87%) |
May 29, 2024 | 77.18 | 77.20 | 74.54 | 75.13 | 1,810,925 | -2.34(-3.02%) |
May 28, 2024 | 77.20 | 77.72 | 76.53 | 77.47 | 1,511,165 | +0.86(+1.12%) |
May 24, 2024 | 75.99 | 77.15 | 75.78 | 76.61 | 1,288,618 | +1.24(+1.65%) |
May 23, 2024 | 76.39 | 76.92 | 74.96 | 75.37 | 1,863,830 | -0.05(-0.07%) |
May 22, 2024 | 76.58 | 76.64 | 74.56 | 75.42 | 2,530,102 | -1.72(-2.23%) |
May 21, 2024 | 76.92 | 77.61 | 76.38 | 77.14 | 1,855,127 | -0.12(-0.16%) |
May 20, 2024 | 77.17 | 77.62 | 77.00 | 77.26 | 758,546 | +0.19(+0.25%) |
May 17, 2024 | 76.24 | 77.19 | 75.88 | 77.07 | 1,352,342 | +1.30(+1.72%) |
May 16, 2024 | 76.34 | 76.45 | 75.48 | 75.77 | 1,114,328 | -0.26(-0.34%) |
May 15, 2024 | 75.69 | 76.24 | 74.56 | 76.03 | 1,245,970 | +0.16(+0.21%) |
May 14, 2024 | 76.50 | 76.83 | 75.54 | 75.87 | 2,428,173 | -0.54(-0.71%) |
May 13, 2024 | 77.15 | 77.29 | 76.25 | 76.41 | 1,422,476 | -0.11(-0.14%) |
May 10, 2024 | 78.07 | 78.40 | 76.48 | 76.52 | 2,414,944 | -1.01(-1.30%) |
May 09, 2024 | 77.36 | 78.05 | 77.20 | 77.53 | 3,169,635 | +0.43(+0.56%) |
May 08, 2024 | 75.72 | 77.21 | 75.65 | 77.10 | 1,622,605 | +0.66(+0.86%) |
May 07, 2024 | 75.95 | 77.01 | 75.74 | 76.44 | 1,822,751 | +0.47(+0.62%) |
May 06, 2024 | 75.39 | 76.51 | 75.30 | 75.97 | 1,464,665 | +1.32(+1.77%) |
May 03, 2024 | 75.74 | 75.82 | 74.19 | 74.65 | 2,752,639 | -0.21(-0.28%) |
May 02, 2024 | 74.33 | 75.83 | 73.35 | 74.86 | 2,718,637 | -0.09(-0.12%) |
May 01, 2024 | 75.75 | 76.06 | 74.65 | 74.95 | 3,223,098 | -0.87(-1.15%) |
Apr 30, 2024 | 77.69 | 77.69 | 75.72 | 75.82 | 2,318,918 | -2.38(-3.04%) |
Apr 29, 2024 | 78.21 | 78.32 | 77.37 | 78.20 | 1,608,757 | +0.23(+0.29%) |
Apr 26, 2024 | 78.00 | 78.23 | 76.95 | 77.97 | 1,599,385 | +0.63(+0.81%) |
Apr 25, 2024 | 76.50 | 77.76 | 75.95 | 77.34 | 2,721,334 | +0.43(+0.56%) |
Apr 24, 2024 | 77.12 | 77.25 | 76.42 | 76.91 | 3,096,469 | -0.16(-0.21%) |
Apr 23, 2024 | 76.35 | 77.20 | 75.73 | 77.07 | 3,421,368 | +0.30(+0.39%) |
Apr 22, 2024 | 76.33 | 77.55 | 75.85 | 76.77 | 4,287,740 | +0.22(+0.29%) |
Apr 19, 2024 | 76.75 | 77.55 | 76.50 | 76.55 | 3,775,920 | -0.28(-0.36%) |
Apr 18, 2024 | 77.33 | 77.70 | 76.06 | 76.83 | 2,083,261 | -0.39(-0.51%) |
Apr 17, 2024 | 77.34 | 78.73 | 76.67 | 77.22 | 4,187,114 | -0.17(-0.22%) |
Apr 16, 2024 | 76.94 | 78.29 | 76.68 | 77.39 | 5,780,282 | -0.15(-0.19%) |
Apr 15, 2024 | 79.45 | 79.58 | 77.11 | 77.54 | 5,992,262 | -1.69(-2.13%) |
Apr 12, 2024 | 81.61 | 82.01 | 78.65 | 79.23 | 6,189,050 | -2.39(-2.93%) |
Apr 11, 2024 | 82.58 | 82.58 | 79.80 | 81.62 | 12,731,808 | -0.70(-0.85%) |
Apr 10, 2024 | 81.38 | 82.51 | 81.03 | 82.32 | 3,715,117 | +0.53(+0.65%) |
Apr 09, 2024 | 81.13 | 81.92 | 80.41 | 81.79 | 4,080,977 | +0.97(+1.20%) |
Apr 08, 2024 | 81.18 | 81.25 | 79.68 | 80.82 | 4,724,738 | -0.36(-0.44%) |
Apr 05, 2024 | 79.93 | 81.20 | 78.83 | 81.18 | 4,199,406 | +1.08(+1.35%) |
Apr 04, 2024 | 79.78 | 80.10 | 79.12 | 80.10 | 4,370,533 | +0.72(+0.91%) |
Apr 03, 2024 | 78.27 | 79.72 | 78.25 | 79.38 | 1,819,509 | +1.20(+1.53%) |
Apr 02, 2024 | 77.71 | 78.42 | 76.84 | 78.18 | 2,216,209 | +1.08(+1.40%) |
Apr 01, 2024 | 76.96 | 77.40 | 75.89 | 77.10 | 4,607,280 | +0.78(+1.02%) |
Mar 28, 2024 | 76.11 | 76.36 | 75.55 | 76.32 | 2,002,585 | +0.85(+1.13%) |
Mar 27, 2024 | 74.75 | 75.84 | 74.49 | 75.47 | 3,661,764 | +0.37(+0.49%) |
Mar 26, 2024 | 75.97 | 75.99 | 75.08 | 75.10 | 2,485,045 | -0.70(-0.92%) |
Mar 25, 2024 | 74.25 | 75.88 | 74.25 | 75.80 | 2,220,867 | +1.70(+2.29%) |
Mar 22, 2024 | 74.31 | 74.37 | 73.52 | 74.10 | 1,821,724 | -0.17(-0.23%) |
Mar 21, 2024 | 73.90 | 74.52 | 73.62 | 74.27 | 1,811,527 | +0.48(+0.65%) |
Mar 20, 2024 | 72.83 | 73.85 | 72.79 | 73.79 | 1,097,778 | +0.32(+0.44%) |
Mar 19, 2024 | 73.10 | 74.01 | 73.10 | 73.47 | 1,291,705 | +0.06(+0.08%) |
Mar 18, 2024 | 72.56 | 73.53 | 72.39 | 73.41 | 2,151,873 | +0.81(+1.12%) |
Mar 15, 2024 | 73.40 | 73.75 | 72.38 | 72.60 | 2,108,240 | -1.03(-1.40%) |
Mar 14, 2024 | 73.49 | 73.79 | 73.14 | 73.63 | 5,330,504 | +0.76(+1.04%) |
Mar 13, 2024 | 71.51 | 73.15 | 71.51 | 72.87 | 4,564,240 | +1.83(+2.58%) |
Mar 12, 2024 | 71.18 | 71.29 | 70.62 | 71.04 | 1,626,075 | -0.08(-0.11%) |
Mar 11, 2024 | 70.41 | 71.13 | 69.83 | 71.12 | 3,449,457 | +0.44(+0.63%) |
Mar 08, 2024 | 71.14 | 71.78 | 70.02 | 70.67 | 2,803,800 | -0.42(-0.60%) |
Mar 07, 2024 | 71.00 | 72.15 | 70.79 | 71.10 | 2,795,141 | +0.24(+0.33%) |
Mar 06, 2024 | 71.45 | 71.58 | 70.32 | 70.86 | 2,602,145 | +0.56(+0.80%) |
Mar 05, 2024 | 69.90 | 71.36 | 69.34 | 70.30 | 3,053,137 | +0.77(+1.11%) |
Mar 04, 2024 | 70.77 | 71.10 | 69.49 | 69.53 | 2,579,333 | -1.52(-2.14%) |
Mar 01, 2024 | 69.15 | 71.79 | 68.88 | 71.05 | 5,991,986 | +2.35(+3.42%) |
Feb 29, 2024 | 66.34 | 68.90 | 66.21 | 68.70 | 4,414,429 | +3.41(+5.22%) |
Feb 28, 2024 | 64.99 | 65.49 | 64.86 | 65.29 | 3,041,050 | +0.12(+0.18%) |
Feb 27, 2024 | 65.30 | 65.86 | 64.92 | 65.17 | 3,748,928 | +0.23(+0.35%) |
Feb 26, 2024 | 64.16 | 65.14 | 63.96 | 64.94 | 2,701,705 | +0.55(+0.86%) |
Feb 23, 2024 | 64.54 | 64.96 | 64.11 | 64.39 | 2,733,411 | -0.94(-1.43%) |
Feb 22, 2024 | 63.94 | 65.54 | 63.78 | 65.33 | 3,424,039 | +1.19(+1.86%) |
Feb 21, 2024 | 62.33 | 64.29 | 62.31 | 64.14 | 2,997,871 | +1.84(+2.96%) |
Feb 20, 2024 | 62.15 | 63.13 | 61.89 | 62.29 | 2,418,892 | +0.07(+0.11%) |
Feb 16, 2024 | 61.76 | 62.47 | 61.57 | 62.22 | 1,896,590 | +0.20(+0.32%) |
Feb 15, 2024 | 59.25 | 62.10 | 59.25 | 62.03 | 3,490,150 | +2.82(+4.76%) |
Feb 14, 2024 | 59.05 | 59.48 | 58.68 | 59.21 | 3,128,322 | +0.65(+1.11%) |
Feb 13, 2024 | 59.89 | 60.15 | 58.07 | 58.56 | 2,940,810 | -1.62(-2.69%) |
Feb 12, 2024 | 60.14 | 60.36 | 59.73 | 60.17 | 2,127,322 | +0.22(+0.36%) |
Feb 09, 2024 | 59.83 | 60.13 | 59.49 | 59.96 | 2,243,681 | +0.24(+0.40%) |
Feb 08, 2024 | 59.55 | 60.03 | 59.15 | 59.72 | 4,114,299 | +0.26(+0.43%) |
Feb 07, 2024 | 60.03 | 60.25 | 59.03 | 59.46 | 2,914,319 | -0.64(-1.07%) |
Feb 06, 2024 | 59.61 | 60.26 | 59.04 | 60.10 | 2,944,598 | +0.99(+1.67%) |
Feb 05, 2024 | 59.71 | 60.01 | 58.48 | 59.12 | 6,030,854 | -0.67(-1.12%) |
Feb 02, 2024 | 61.91 | 62.27 | 59.40 | 59.79 | 7,323,951 | -2.43(-3.91%) |
Feb 01, 2024 | 63.28 | 63.93 | 62.12 | 62.22 | 2,185,687 | -0.86(-1.36%) |
Jan 31, 2024 | 64.02 | 64.19 | 62.93 | 63.08 | 1,906,877 | -1.02(-1.58%) |
Jan 30, 2024 | 62.58 | 64.11 | 62.57 | 64.10 | 4,359,302 | +1.15(+1.83%) |
Jan 29, 2024 | 63.28 | 63.76 | 62.59 | 62.94 | 3,280,924 | -0.47(-0.75%) |
Jan 26, 2024 | 63.54 | 64.03 | 62.61 | 63.42 | 2,903,122 | -0.10(-0.16%) |
Jan 25, 2024 | 62.45 | 63.52 | 62.45 | 63.51 | 2,303,597 | +1.33(+2.14%) |
Jan 24, 2024 | 62.43 | 62.67 | 61.68 | 62.18 | 2,140,402 | +0.37(+0.61%) |
Jan 23, 2024 | 61.40 | 62.49 | 61.28 | 61.81 | 1,764,296 | +0.31(+0.50%) |
Jan 22, 2024 | 62.00 | 62.04 | 61.07 | 61.50 | 5,106,876 | -0.58(-0.94%) |
Jan 19, 2024 | 61.70 | 62.15 | 61.40 | 62.09 | 2,009,810 | +0.38(+0.62%) |
Jan 18, 2024 | 62.16 | 62.21 | 61.33 | 61.70 | 3,646,064 | -0.34(-0.54%) |
Jan 17, 2024 | 61.89 | 62.13 | 61.16 | 62.04 | 2,865,116 | -0.60(-0.96%) |
Jan 16, 2024 | 64.34 | 64.99 | 62.56 | 62.64 | 2,853,609 | -1.64(-2.55%) |
Jan 12, 2024 | 65.30 | 65.64 | 64.19 | 64.27 | 4,657,200 | +0.17(+0.26%) |
Jan 11, 2024 | 64.46 | 64.52 | 63.57 | 64.11 | 2,902,994 | +0.45(+0.71%) |
Jan 10, 2024 | 64.25 | 64.77 | 63.56 | 63.65 | 3,122,695 | -0.54(-0.84%) |
Jan 09, 2024 | 64.84 | 64.84 | 63.70 | 64.19 | 3,408,269 | -0.35(-0.53%) |
Jan 08, 2024 | 64.78 | 65.01 | 63.94 | 64.54 | 2,974,712 | -1.58(-2.39%) |
Jan 05, 2024 | 66.08 | 66.63 | 65.80 | 66.12 | 1,433,825 | +0.44(+0.68%) |
Jan 04, 2024 | 66.83 | 67.16 | 65.43 | 65.67 | 4,702,615 | -0.90(-1.35%) |
Jan 03, 2024 | 64.41 | 66.66 | 64.30 | 66.57 | 2,144,049 | +1.76(+2.72%) |
Jan 02, 2024 | 64.48 | 65.18 | 64.42 | 64.81 | 1,937,156 | +0.22(+0.34%) |
Dec 29, 2023 | 64.45 | 64.98 | 64.26 | 64.59 | 1,601,387 | +0.18(+0.28%) |
Dec 28, 2023 | 65.13 | 65.76 | 64.39 | 64.41 | 1,791,310 | -1.19(-1.82%) |
Dec 27, 2023 | 66.21 | 66.40 | 65.36 | 65.60 | 2,681,490 | -0.99(-1.48%) |
Dec 26, 2023 | 64.74 | 67.09 | 64.74 | 66.59 | 2,209,425 | +2.28(+3.54%) |
Dec 22, 2023 | 64.59 | 64.83 | 63.97 | 64.31 | 2,933,129 | +0.34(+0.54%) |
Dec 21, 2023 | 62.95 | 64.04 | 62.86 | 63.97 | 3,032,609 | +1.06(+1.69%) |
Dec 20, 2023 | 63.89 | 64.85 | 62.82 | 62.90 | 4,086,089 | -0.51(-0.81%) |
Dec 19, 2023 | 62.76 | 63.52 | 62.45 | 63.42 | 2,085,921 | +1.00(+1.59%) |
Dec 18, 2023 | 62.53 | 63.27 | 62.36 | 62.42 | 3,691,232 | +0.91(+1.47%) |
Dec 15, 2023 | 63.62 | 63.83 | 61.42 | 61.51 | 5,127,874 | -2.27(-3.55%) |
Dec 14, 2023 | 63.82 | 64.08 | 62.95 | 63.78 | 4,823,741 | +1.21(+1.94%) |
Dec 13, 2023 | 60.87 | 62.63 | 60.55 | 62.57 | 4,122,533 | +1.98(+3.27%) |
Dec 12, 2023 | 60.68 | 60.78 | 59.63 | 60.59 | 2,558,432 | -1.01(-1.63%) |
Dec 11, 2023 | 61.11 | 61.77 | 60.95 | 61.59 | 2,816,996 | +0.08(+0.13%) |
Dec 08, 2023 | 60.70 | 61.61 | 60.41 | 61.51 | 4,703,079 | +1.11(+1.84%) |
Dec 07, 2023 | 61.61 | 61.78 | 60.03 | 60.40 | 6,864,904 | -0.31(-0.50%) |
Dec 06, 2023 | 63.89 | 64.23 | 60.69 | 60.71 | 5,868,363 | -3.66(-5.68%) |
Dec 05, 2023 | 64.53 | 65.16 | 64.36 | 64.36 | 2,378,986 | -0.31(-0.48%) |
Dec 04, 2023 | 65.04 | 65.28 | 64.24 | 64.67 | 2,369,532 | -1.18(-1.80%) |
Dec 01, 2023 | 64.97 | 66.68 | 64.89 | 65.86 | 4,705,964 | +1.06(+1.63%) |
Nov 30, 2023 | 64.85 | 65.65 | 64.18 | 64.80 | 3,360,239 | +0.46(+0.71%) |
Nov 29, 2023 | 63.68 | 64.40 | 63.30 | 64.34 | 3,236,830 | +0.94(+1.48%) |
Nov 28, 2023 | 62.34 | 63.63 | 62.24 | 63.40 | 2,834,077 | +1.39(+2.24%) |
Nov 27, 2023 | 63.13 | 63.39 | 61.97 | 62.01 | 2,477,572 | -1.35(-2.13%) |
Nov 24, 2023 | 63.16 | 64.02 | 63.16 | 63.36 | 1,027,619 | +0.40(+0.63%) |
Nov 22, 2023 | 62.38 | 63.22 | 61.74 | 62.97 | 4,157,356 | -1.14(-1.79%) |
Nov 21, 2023 | 64.42 | 64.92 | 64.02 | 64.11 | 2,188,942 | -0.72(-1.11%) |
Nov 20, 2023 | 64.84 | 65.39 | 64.60 | 64.83 | 2,705,911 | +0.24(+0.38%) |
Nov 17, 2023 | 62.82 | 64.75 | 62.82 | 64.59 | 4,019,564 | +2.57(+4.15%) |
Nov 16, 2023 | 62.56 | 62.71 | 60.94 | 62.01 | 3,563,354 | -1.39(-2.19%) |
Nov 15, 2023 | 64.17 | 64.94 | 63.32 | 63.40 | 3,030,433 | -0.93(-1.45%) |
Nov 14, 2023 | 63.80 | 64.51 | 63.51 | 64.33 | 4,285,247 | +1.11(+1.75%) |
Nov 13, 2023 | 62.54 | 63.42 | 62.47 | 63.23 | 3,382,697 | +0.58(+0.93%) |
Nov 10, 2023 | 62.26 | 62.66 | 61.44 | 62.65 | 2,645,451 | +1.00(+1.62%) |
Nov 09, 2023 | 61.28 | 62.67 | 61.19 | 61.65 | 3,560,266 | +1.13(+1.86%) |
Nov 08, 2023 | 61.32 | 61.50 | 59.81 | 60.52 | 4,390,374 | -1.35(-2.18%) |
Nov 07, 2023 | 63.49 | 63.50 | 61.79 | 61.87 | 5,132,378 | -2.64(-4.09%) |
Nov 06, 2023 | 65.29 | 65.97 | 64.25 | 64.51 | 3,262,132 | -0.44(-0.67%) |
Nov 03, 2023 | 65.73 | 66.25 | 64.94 | 64.94 | 7,560,807 | -0.94(-1.43%) |
Nov 02, 2023 | 63.13 | 66.01 | 62.57 | 65.89 | 4,872,303 | +3.12(+4.98%) |
Nov 01, 2023 | 61.85 | 62.98 | 61.28 | 62.76 | 5,024,806 | +1.13(+1.84%) |
Oct 31, 2023 | 61.86 | 62.17 | 61.31 | 61.63 | 1,937,994 | -0.23(-0.38%) |
Oct 30, 2023 | 61.61 | 62.52 | 61.31 | 61.86 | 2,112,897 | +0.31(+0.50%) |
Oct 27, 2023 | 62.40 | 62.78 | 60.83 | 61.55 | 1,978,525 | -0.68(-1.09%) |
Oct 26, 2023 | 61.74 | 62.37 | 61.18 | 62.23 | 2,072,132 | -0.13(-0.20%) |
Oct 25, 2023 | 61.74 | 62.41 | 61.57 | 62.35 | 2,281,332 | +0.58(+0.94%) |
Oct 24, 2023 | 63.06 | 63.29 | 61.45 | 61.77 | 3,230,731 | -0.97(-1.55%) |
Oct 23, 2023 | 63.05 | 63.77 | 62.56 | 62.74 | 2,840,786 | -0.74(-1.16%) |
Oct 20, 2023 | 64.49 | 64.77 | 63.46 | 63.48 | 2,116,711 | -1.01(-1.56%) |
Oct 19, 2023 | 64.51 | 64.94 | 63.83 | 64.49 | 2,776,603 | -0.40(-0.61%) |
Oct 18, 2023 | 65.53 | 65.67 | 64.42 | 64.89 | 2,635,890 | -0.19(-0.30%) |
Oct 17, 2023 | 65.19 | 65.43 | 64.70 | 65.08 | 3,371,109 | -0.33(-0.50%) |
Oct 16, 2023 | 64.99 | 65.57 | 64.17 | 65.41 | 3,194,637 | +0.65(+1.00%) |
Oct 13, 2023 | 64.60 | 65.03 | 64.01 | 64.76 | 3,679,169 | +1.35(+2.13%) |
Oct 12, 2023 | 63.94 | 63.94 | 62.96 | 63.41 | 2,894,061 | +0.16(+0.26%) |
Oct 11, 2023 | 62.70 | 63.36 | 62.06 | 63.25 | 2,668,155 | -0.03(-0.05%) |
Oct 10, 2023 | 63.08 | 63.52 | 62.26 | 63.28 | 4,637,165 | +0.19(+0.31%) |
Oct 09, 2023 | 62.07 | 63.96 | 61.97 | 63.08 | 3,712,333 | +3.50(+5.88%) |
Oct 06, 2023 | 58.75 | 60.07 | 57.91 | 59.58 | 3,087,739 | +0.92(+1.57%) |
Oct 05, 2023 | 57.66 | 59.16 | 57.40 | 58.66 | 3,352,460 | +0.27(+0.47%) |
Oct 04, 2023 | 60.39 | 60.54 | 58.36 | 58.39 | 3,549,101 | -2.98(-4.85%) |
Oct 03, 2023 | 61.00 | 61.47 | 60.32 | 61.36 | 1,990,337 | +0.15(+0.24%) |
Oct 02, 2023 | 62.75 | 62.75 | 60.98 | 61.22 | 5,183,674 | -1.51(-2.41%) |
Sep 29, 2023 | 64.43 | 64.65 | 62.63 | 62.73 | 3,886,502 | -1.42(-2.21%) |
Sep 28, 2023 | 64.11 | 65.22 | 63.71 | 64.15 | 3,396,854 | +0.11(+0.17%) |
Sep 27, 2023 | 63.50 | 64.09 | 63.21 | 64.04 | 2,306,509 | +1.52(+2.44%) |
Sep 26, 2023 | 60.96 | 63.03 | 60.68 | 62.52 | 3,374,933 | +1.16(+1.90%) |
Sep 25, 2023 | 59.56 | 61.39 | 60.46 | 61.36 | 2,683,607 | +1.55(+2.60%) |
Sep 22, 2023 | 60.73 | 60.81 | 59.56 | 59.80 | 2,842,768 | +0.00(+0.00%) |
Sep 21, 2023 | 60.85 | 61.03 | 59.66 | 59.80 | 3,364,099 | -1.14(-1.88%) |
Sep 20, 2023 | 61.65 | 62.29 | 60.92 | 60.95 | 3,145,248 | -1.03(-1.66%) |
Sep 19, 2023 | 63.39 | 63.39 | 61.71 | 61.98 | 1,972,692 | -0.71(-1.13%) |
Sep 18, 2023 | 63.05 | 63.16 | 62.32 | 62.68 | 2,084,315 | +0.33(+0.53%) |
Sep 15, 2023 | 62.61 | 62.94 | 62.16 | 62.35 | 1,978,669 | -0.38(-0.60%) |
Sep 14, 2023 | 62.73 | 63.15 | 62.45 | 62.73 | 4,934,436 | +1.23(+2.00%) |
Sep 13, 2023 | 61.88 | 62.13 | 60.99 | 61.50 | 4,810,908 | -0.41(-0.66%) |
Sep 12, 2023 | 61.08 | 61.99 | 60.99 | 61.91 | 2,767,127 | +1.31(+2.16%) |
Sep 11, 2023 | 62.56 | 62.90 | 60.49 | 60.60 | 1,907,522 | -1.52(-2.45%) |
Sep 08, 2023 | 62.88 | 63.30 | 61.88 | 62.12 | 5,356,581 | -0.34(-0.55%) |
Sep 07, 2023 | 62.43 | 63.03 | 62.17 | 62.47 | 3,688,144 | -0.08(-0.12%) |
Sep 06, 2023 | 62.26 | 62.94 | 61.77 | 62.54 | 3,028,408 | +0.07(+0.11%) |
Sep 05, 2023 | 62.53 | 62.96 | 62.22 | 62.48 | 2,648,347 | +0.38(+0.62%) |
Sep 01, 2023 | 62.50 | 62.72 | 62.07 | 62.09 | 2,796,073 | +0.22(+0.36%) |
Aug 31, 2023 | 61.79 | 62.17 | 61.46 | 61.87 | 2,525,171 | +0.43(+0.70%) |
Aug 30, 2023 | 61.67 | 62.20 | 61.36 | 61.44 | 2,834,842 | +0.21(+0.34%) |
Aug 29, 2023 | 59.66 | 61.34 | 59.30 | 61.23 | 3,509,197 | +1.56(+2.61%) |
Aug 28, 2023 | 58.91 | 59.87 | 58.91 | 59.67 | 2,171,712 | +1.42(+2.43%) |
Aug 25, 2023 | 58.04 | 58.46 | 57.19 | 58.26 | 1,952,485 | +0.81(+1.42%) |
Aug 24, 2023 | 57.97 | 58.16 | 57.43 | 57.45 | 1,230,284 | -0.93(-1.59%) |
Aug 23, 2023 | 58.01 | 58.76 | 57.46 | 58.37 | 1,733,257 | -0.27(-0.46%) |
Aug 22, 2023 | 58.77 | 59.24 | 58.45 | 58.64 | 2,474,764 | -0.11(-0.18%) |
Aug 21, 2023 | 59.37 | 59.44 | 58.40 | 58.75 | 1,517,815 | -0.14(-0.24%) |
Aug 18, 2023 | 57.48 | 58.97 | 57.30 | 58.89 | 1,616,631 | +1.08(+1.87%) |
Aug 17, 2023 | 57.92 | 58.53 | 57.53 | 57.81 | 984,282 | +0.67(+1.17%) |
Aug 16, 2023 | 57.20 | 58.09 | 56.99 | 57.14 | 1,072,661 | -0.09(-0.15%) |
Aug 15, 2023 | 58.55 | 58.60 | 57.07 | 57.23 | 1,390,271 | -1.85(-3.13%) |
Aug 14, 2023 | 58.89 | 59.10 | 58.27 | 59.07 | 1,191,191 | -0.11(-0.19%) |
Aug 11, 2023 | 58.70 | 59.53 | 58.62 | 59.19 | 1,242,334 | +0.36(+0.62%) |
Aug 10, 2023 | 58.76 | 59.32 | 58.56 | 58.82 | 1,826,779 | +0.18(+0.31%) |
Aug 09, 2023 | 58.81 | 59.20 | 58.50 | 58.64 | 1,315,990 | +0.32(+0.54%) |
Aug 08, 2023 | 57.09 | 58.39 | 56.78 | 58.33 | 1,473,552 | +0.36(+0.63%) |
Aug 07, 2023 | 58.48 | 58.92 | 57.93 | 57.96 | 1,202,881 | -0.29(-0.49%) |
Aug 04, 2023 | 57.38 | 58.87 | 57.38 | 58.25 | 2,082,077 | +0.94(+1.64%) |
Aug 03, 2023 | 57.00 | 58.36 | 55.71 | 57.31 | 2,160,464 | +0.63(+1.11%) |
Aug 02, 2023 | 57.87 | 57.87 | 56.17 | 56.68 | 2,505,696 | -1.59(-2.72%) |
Aug 01, 2023 | 57.44 | 58.30 | 57.20 | 58.27 | 2,138,618 | +0.11(+0.20%) |
Jul 31, 2023 | 58.42 | 58.99 | 58.03 | 58.15 | 1,754,853 | +0.35(+0.61%) |
Jul 28, 2023 | 56.82 | 57.81 | 56.50 | 57.80 | 1,045,926 | +1.18(+2.08%) |
Jul 27, 2023 | 57.71 | 57.96 | 56.42 | 56.62 | 1,857,769 | -0.73(-1.27%) |
Jul 26, 2023 | 56.99 | 57.62 | 56.97 | 57.35 | 1,685,788 | -0.37(-0.65%) |
Jul 25, 2023 | 57.19 | 58.17 | 57.15 | 57.72 | 1,553,942 | +0.62(+1.09%) |
Jul 24, 2023 | 56.12 | 57.45 | 56.12 | 57.10 | 1,266,479 | +1.37(+2.45%) |
Jul 21, 2023 | 55.54 | 55.96 | 55.42 | 55.73 | 1,491,476 | +0.37(+0.67%) |
Jul 20, 2023 | 55.75 | 55.93 | 54.59 | 55.36 | 2,230,107 | +0.08(+0.14%) |
Jul 19, 2023 | 55.44 | 55.94 | 54.91 | 55.28 | 2,048,343 | +0.20(+0.36%) |
Jul 18, 2023 | 53.56 | 55.45 | 53.42 | 55.08 | 1,836,328 | +1.62(+3.02%) |
Jul 17, 2023 | 54.09 | 54.29 | 53.42 | 53.47 | 1,875,730 | -0.68(-1.25%) |
Jul 14, 2023 | 55.93 | 56.05 | 54.08 | 54.15 | 1,344,075 | -1.91(-3.41%) |
Jul 13, 2023 | 55.48 | 56.17 | 55.03 | 56.06 | 2,365,532 | +0.78(+1.42%) |
Jul 12, 2023 | 54.97 | 55.58 | 54.93 | 55.27 | 1,414,634 | +0.77(+1.42%) |
Jul 11, 2023 | 54.15 | 54.60 | 53.78 | 54.50 | 1,555,454 | +0.90(+1.68%) |
Jul 10, 2023 | 53.28 | 54.04 | 53.28 | 53.60 | 1,059,532 | +0.19(+0.36%) |
Jul 07, 2023 | 51.47 | 53.83 | 51.43 | 53.41 | 1,749,143 | +1.69(+3.27%) |
Jul 06, 2023 | 52.61 | 52.85 | 51.29 | 51.72 | 2,038,723 | -1.44(-2.72%) |
Jul 05, 2023 | 54.07 | 54.08 | 53.10 | 53.16 | 2,032,565 | -0.70(-1.30%) |
Jul 03, 2023 | 54.19 | 54.75 | 53.83 | 53.86 | 641,550 | +0.05(+0.09%) |
Jun 30, 2023 | 53.56 | 54.00 | 53.24 | 53.81 | 1,050,114 | +0.57(+1.08%) |
Jun 29, 2023 | 52.89 | 53.27 | 52.43 | 53.24 | 1,193,967 | +0.63(+1.20%) |
Jun 28, 2023 | 52.04 | 52.61 | 51.58 | 52.61 | 2,706,173 | +0.45(+0.86%) |
Jun 27, 2023 | 51.92 | 52.36 | 51.74 | 52.16 | 1,219,461 | -0.13(-0.26%) |
Jun 26, 2023 | 51.23 | 52.71 | 51.02 | 52.29 | 2,137,746 | +1.31(+2.57%) |
Jun 23, 2023 | 50.87 | 51.28 | 50.64 | 50.98 | 1,553,524 | -0.69(-1.33%) |
Jun 22, 2023 | 51.47 | 51.86 | 51.16 | 51.67 | 1,166,468 | -0.61(-1.17%) |
Jun 21, 2023 | 51.31 | 52.44 | 51.06 | 52.28 | 2,394,014 | +1.27(+2.49%) |
Jun 20, 2023 | 52.13 | 52.16 | 50.37 | 51.01 | 3,496,321 | -1.61(-3.05%) |
Jun 16, 2023 | 53.27 | 53.49 | 52.53 | 52.62 | 1,616,390 | -0.56(-1.06%) |
Jun 15, 2023 | 52.64 | 53.60 | 52.57 | 53.18 | 5,347,454 | +0.99(+1.91%) |
Jun 14, 2023 | 53.67 | 53.76 | 51.79 | 52.18 | 4,253,299 | -0.60(-1.14%) |
Jun 13, 2023 | 52.70 | 53.59 | 52.59 | 52.79 | 2,557,483 | +1.01(+1.94%) |
Jun 12, 2023 | 52.27 | 52.70 | 51.52 | 51.78 | 2,076,190 | -1.27(-2.39%) |
Jun 09, 2023 | 52.91 | 53.41 | 52.49 | 53.05 | 1,323,915 | +0.19(+0.36%) |
Jun 08, 2023 | 53.36 | 53.36 | 51.63 | 52.86 | 1,738,851 | -0.04(-0.07%) |
Jun 07, 2023 | 52.97 | 53.38 | 52.66 | 52.90 | 2,194,692 | +0.35(+0.66%) |
Jun 06, 2023 | 51.37 | 52.62 | 51.28 | 52.55 | 1,700,337 | +0.43(+0.83%) |
Jun 05, 2023 | 53.13 | 53.88 | 52.02 | 52.12 | 2,877,467 | -0.64(-1.21%) |
Jun 02, 2023 | 52.54 | 53.02 | 52.19 | 52.76 | 2,501,141 | +1.12(+2.17%) |